Skip to main content

Lithium South Dev Corp (OP: LISMF )

0.4158 -0.0095 (-2.23%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.4159 0.4386 0.4152 0.4253 24,149 +0.00(+0.00%)
Mar 26, 2024 0.4584 0.4640 0.4201 0.4253 55,918 -0.03(-6.05%)
Mar 25, 2024 0.4370 0.4718 0.4370 0.4527 32,613 -0.01(-1.80%)
Mar 22, 2024 0.4487 0.4803 0.4487 0.4610 97,088 +0.00(+0.81%)
Mar 21, 2024 0.4700 0.4800 0.4511 0.4573 202,449 -0.01(-2.27%)
Mar 20, 2024 0.4372 0.4738 0.4221 0.4679 188,015 +0.03(+6.95%)
Mar 19, 2024 0.4660 0.4660 0.4132 0.4375 75,984 -0.01(-2.78%)
Mar 18, 2024 0.4870 0.4870 0.4326 0.4500 218,233 -0.01(-1.21%)
Mar 15, 2024 0.3900 0.4600 0.3900 0.4555 164,126 +0.07(+17.40%)
Mar 14, 2024 0.3465 0.4247 0.3465 0.3880 104,788 +0.03(+8.38%)
Mar 13, 2024 0.3700 0.3700 0.3500 0.3580 25,088 -0.00(-0.56%)
Mar 12, 2024 0.3656 0.3702 0.3529 0.3600 68,493 -0.01(-2.70%)
Mar 11, 2024 0.3742 0.3828 0.3700 0.3700 68,906 -0.01(-1.65%)
Mar 08, 2024 0.3685 0.3769 0.3625 0.3762 134,062 +0.01(+2.48%)
Mar 07, 2024 0.3550 0.3671 0.3297 0.3671 88,597 +0.03(+7.97%)
Mar 06, 2024 0.3095 0.3415 0.3095 0.3400 108,244 +0.03(+7.94%)
Mar 05, 2024 0.3052 0.3150 0.2857 0.3150 50,598 +0.02(+6.24%)
Mar 04, 2024 0.2910 0.3050 0.2869 0.2965 73,098 -0.00(-0.27%)
Mar 01, 2024 0.3100 0.3100 0.2900 0.2973 107,181 -0.01(-2.75%)
Feb 29, 2024 0.2708 0.3100 0.2708 0.3057 114,423 +0.01(+3.77%)
Feb 28, 2024 0.2900 0.2946 0.2900 0.2946 44,364 +0.01(+1.94%)
Feb 27, 2024 0.2900 0.2900 0.2855 0.2890 50,161 -0.00(-1.06%)
Feb 26, 2024 0.2735 0.3053 0.2735 0.2921 59,239 +0.00(+0.72%)
Feb 23, 2024 0.2865 0.3000 0.2865 0.2900 52,934 -0.00(-1.13%)
Feb 22, 2024 0.2944 0.2944 0.2924 0.2933 11,663 -0.00(-0.74%)
Feb 21, 2024 0.2690 0.2964 0.2690 0.2955 36,916 +0.01(+3.36%)
Feb 20, 2024 0.3000 0.3000 0.2859 0.2859 48,110 -0.01(-4.70%)
Feb 16, 2024 0.2968 0.3220 0.2869 0.3000 43,161 -0.01(-1.74%)
Feb 15, 2024 0.3052 0.3136 0.2927 0.3053 62,313 +0.01(+4.77%)
Feb 14, 2024 0.3050 0.3050 0.2828 0.2914 16,229 -0.00(-0.07%)
Feb 13, 2024 0.2953 0.2991 0.2874 0.2916 13,230 -0.00(-0.82%)
Feb 12, 2024 0.3100 0.3100 0.2890 0.2940 34,120 -0.01(-2.00%)
Feb 09, 2024 0.3140 0.3140 0.2818 0.3000 68,199 +0.00(+0.74%)
Feb 08, 2024 0.2862 0.2978 0.2800 0.2978 15,067 +0.01(+2.69%)
Feb 07, 2024 0.2885 0.2975 0.2885 0.2900 36,218 -0.00(-0.65%)
Feb 06, 2024 0.2856 0.2949 0.2740 0.2919 72,600 +0.01(+4.25%)
Feb 05, 2024 0.2756 0.2959 0.2729 0.2800 52,715 -0.01(-4.47%)
Feb 02, 2024 0.2670 0.2931 0.2549 0.2931 33,960 +0.04(+14.05%)
Feb 01, 2024 0.2640 0.2830 0.2550 0.2570 88,072 -0.00(-1.15%)
Jan 31, 2024 0.2600 0.2700 0.2600 0.2600 113,253 -0.01(-2.18%)
Jan 30, 2024 0.2840 0.2840 0.2600 0.2658 25,400 -0.01(-4.94%)
Jan 29, 2024 0.2709 0.2877 0.2700 0.2796 69,563 +0.01(+2.04%)
Jan 26, 2024 0.2765 0.2781 0.2664 0.2740 77,309 -0.01(-2.84%)
Jan 25, 2024 0.2682 0.2866 0.2682 0.2820 14,983 +0.00(+0.43%)
Jan 24, 2024 0.2910 0.2910 0.2750 0.2808 41,335 -0.01(-3.17%)
Jan 23, 2024 0.2845 0.2900 0.2813 0.2900 88,581 +0.01(+2.11%)
Jan 22, 2024 0.2922 0.2922 0.2806 0.2840 25,343 +0.00(+0.00%)
Jan 19, 2024 0.2940 0.3023 0.2760 0.2840 51,411 -0.02(-6.27%)
Jan 18, 2024 0.3298 0.3298 0.2945 0.3030 118,212 -0.02(-7.34%)
Jan 17, 2024 0.3113 0.3270 0.3000 0.3270 63,218 +0.02(+5.04%)
Jan 16, 2024 0.3325 0.3450 0.2948 0.3113 120,026 -0.01(-3.20%)
Jan 12, 2024 0.3420 0.3420 0.3134 0.3216 41,313 +0.01(+3.74%)
Jan 11, 2024 0.3400 0.3670 0.3035 0.3100 40,796 -0.03(-10.14%)
Jan 10, 2024 0.2900 0.3450 0.2899 0.3450 121,490 +0.04(+12.63%)
Jan 09, 2024 0.3025 0.3202 0.2872 0.3063 93,545 +0.01(+3.97%)
Jan 08, 2024 0.2841 0.3024 0.2600 0.2946 58,529 +0.01(+1.97%)
Jan 05, 2024 0.2663 0.2889 0.2638 0.2889 51,717 +0.02(+8.49%)
Jan 04, 2024 0.2354 0.2663 0.2296 0.2663 28,453 +0.04(+16.19%)
Jan 03, 2024 0.2497 0.2497 0.2292 0.2292 44,655 -0.01(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.